NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.92
-0.0100 (-0.518%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $2.02 | Friday, 10th May 2024 VNET stock ended at $1.92. This is 0.518% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.85% from a day low at $1.83 to a day high of $1.95. |
| 90 days | $1.42 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2016 | $7.54 | $7.72 | $7.45 | $7.61 | 1 327 800 |
| Oct 21, 2016 | $7.14 | $7.59 | $7.13 | $7.53 | 1 182 500 |
| Oct 20, 2016 | $7.23 | $7.25 | $7.02 | $7.24 | 411 200 |
| Oct 19, 2016 | $7.03 | $7.40 | $6.97 | $7.04 | 1 234 000 |
| Oct 18, 2016 | $7.13 | $7.23 | $6.99 | $7.03 | 860 600 |
| Oct 17, 2016 | $6.77 | $7.24 | $6.77 | $6.97 | 1 628 900 |
| Oct 14, 2016 | $7.06 | $7.41 | $6.80 | $6.86 | 2 060 100 |
| Oct 13, 2016 | $7.79 | $7.79 | $7.03 | $7.09 | 2 465 200 |
| Oct 12, 2016 | $7.81 | $7.94 | $7.78 | $7.84 | 402 500 |
| Oct 11, 2016 | $7.78 | $8.02 | $7.78 | $7.84 | 696 700 |
| Oct 10, 2016 | $7.80 | $7.93 | $7.78 | $7.82 | 420 100 |
| Oct 07, 2016 | $7.79 | $7.89 | $7.77 | $7.79 | 347 600 |
| Oct 06, 2016 | $8.00 | $8.08 | $7.80 | $7.82 | 640 200 |
| Oct 05, 2016 | $7.81 | $8.05 | $7.75 | $8.01 | 898 000 |
| Oct 04, 2016 | $7.75 | $7.97 | $7.74 | $7.81 | 796 600 |
| Oct 03, 2016 | $7.91 | $7.97 | $7.74 | $7.80 | 675 400 |
| Sep 30, 2016 | $8.08 | $8.10 | $7.95 | $7.95 | 820 300 |
| Sep 29, 2016 | $8.18 | $8.27 | $8.02 | $8.07 | 648 100 |
| Sep 28, 2016 | $8.31 | $8.33 | $8.15 | $8.24 | 480 100 |
| Sep 27, 2016 | $8.21 | $8.36 | $8.21 | $8.25 | 306 600 |
| Sep 26, 2016 | $8.40 | $8.43 | $8.15 | $8.18 | 892 900 |
| Sep 23, 2016 | $8.43 | $8.55 | $8.40 | $8.51 | 505 000 |
| Sep 22, 2016 | $8.36 | $8.65 | $8.30 | $8.51 | 986 100 |
| Sep 21, 2016 | $8.15 | $8.32 | $8.07 | $8.24 | 716 500 |
| Sep 20, 2016 | $8.18 | $8.22 | $8.08 | $8.12 | 574 500 |
